ＵＡＣＪの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 4,965 | 5,070 | 4,945 | 5,030 | +60 | +1.2% | 93,900 |
| 2024/10/25 | 4,950 | 5,020 | 4,945 | 4,970 | -60 | -1.2% | 78,600 |
| 2024/10/24 | 4,925 | 5,040 | 4,920 | 5,030 | +35 | +0.7% | 85,900 |
| 2024/10/23 | 5,010 | 5,070 | 4,995 | 4,995 | -55 | -1.1% | 62,700 |
| 2024/10/22 | 5,140 | 5,160 | 5,050 | 5,050 | -90 | -1.8% | 106,900 |
| 2024/10/21 | 5,090 | 5,160 | 5,090 | 5,140 | +50 | +1% | 132,000 |
| 2024/10/18 | 5,030 | 5,120 | 5,030 | 5,090 | +40 | +0.8% | 118,900 |
| 2024/10/17 | 5,000 | 5,080 | 4,965 | 5,050 | +95 | +1.9% | 118,900 |
| 2024/10/16 | 4,930 | 4,975 | 4,915 | 4,955 | -75 | -1.5% | 194,300 |
| 2024/10/15 | 5,160 | 5,160 | 5,020 | 5,030 | -100 | -1.9% | 155,000 |
| 2024/10/11 | 5,120 | 5,150 | 5,110 | 5,130 | +10 | +0.2% | 110,500 |
| 2024/10/10 | 5,090 | 5,130 | 5,060 | 5,120 | +50 | +1% | 149,400 |
| 2024/10/09 | 5,060 | 5,090 | 5,010 | 5,070 | +10 | +0.2% | 109,200 |
| 2024/10/08 | 4,955 | 5,060 | 4,925 | 5,060 | +60 | +1.2% | 113,400 |
| 2024/10/07 | 5,080 | 5,100 | 4,995 | 5,000 | -20 | -0.4% | 75,300 |
| 2024/10/04 | 4,970 | 5,050 | 4,970 | 5,020 | +40 | +0.8% | 99,500 |
| 2024/10/03 | 5,040 | 5,040 | 4,925 | 4,980 | +35 | +0.7% | 190,500 |
| 2024/10/02 | 5,010 | 5,040 | 4,935 | 4,945 | -105 | -2.1% | 236,000 |
| 2024/10/01 | 5,120 | 5,130 | 5,040 | 5,050 | -70 | -1.4% | 151,600 |
| 2024/09/30 | 5,130 | 5,170 | 5,070 | 5,120 | -110 | -2.1% | 183,500 |
| 2024/09/27 | 5,240 | 5,260 | 5,160 | 5,230 | -10 | -0.2% | 238,700 |
| 2024/09/26 | 5,250 | 5,250 | 5,170 | 5,240 | -10 | -0.2% | 216,600 |
| 2024/09/25 | 5,260 | 5,280 | 5,220 | 5,250 | +70 | +1.4% | 206,400 |
| 2024/09/24 | 5,250 | 5,290 | 5,150 | 5,180 | -20 | -0.4% | 184,700 |
| 2024/09/20 | 5,240 | 5,260 | 5,130 | 5,200 | -20 | -0.4% | 199,500 |
| 2024/09/19 | 5,150 | 5,230 | 5,140 | 5,220 | +140 | +2.8% | 158,600 |
| 2024/09/18 | 5,130 | 5,150 | 5,020 | 5,080 | -10 | -0.2% | 114,100 |
| 2024/09/17 | 5,080 | 5,200 | 5,050 | 5,090 | +80 | +1.6% | 170,300 |
| 2024/09/13 | 5,030 | 5,070 | 4,995 | 5,010 | -40 | -0.8% | 162,600 |
| 2024/09/12 | 5,040 | 5,050 | 4,960 | 5,050 | +85 | +1.7% | 147,700 |
| 2024/09/11 | 5,020 | 5,070 | 4,920 | 4,965 | -135 | -2.6% | 162,200 |
| 2024/09/10 | 5,040 | 5,120 | 4,995 | 5,100 | +80 | +1.6% | 177,600 |
| 2024/09/09 | 4,835 | 5,040 | 4,835 | 5,020 | +95 | +1.9% | 234,000 |
| 2024/09/06 | 4,965 | 4,995 | 4,885 | 4,925 | -20 | -0.4% | 153,000 |
| 2024/09/05 | 4,955 | 5,060 | 4,920 | 4,945 | -25 | -0.5% | 168,600 |
| 2024/09/04 | 5,080 | 5,120 | 4,955 | 4,970 | -240 | -4.6% | 204,500 |
| 2024/09/03 | 5,150 | 5,220 | 5,140 | 5,210 | +120 | +2.4% | 195,200 |
| 2024/09/02 | 5,110 | 5,120 | 5,000 | 5,090 | +70 | +1.4% | 139,200 |
| 2024/08/30 | 4,920 | 5,070 | 4,920 | 5,020 | +105 | +2.1% | 307,500 |
| 2024/08/29 | 4,835 | 4,935 | 4,835 | 4,915 | +45 | +0.9% | 140,100 |
| 2024/08/28 | 4,905 | 4,915 | 4,825 | 4,870 | -50 | -1% | 217,500 |
| 2024/08/27 | 4,840 | 4,925 | 4,820 | 4,920 | +20 | +0.4% | 177,900 |
| 2024/08/26 | 4,940 | 4,970 | 4,875 | 4,900 | -10 | -0.2% | 150,100 |
| 2024/08/23 | 4,850 | 4,925 | 4,850 | 4,910 | +10 | +0.2% | 160,100 |
| 2024/08/22 | 4,910 | 4,930 | 4,880 | 4,900 | -10 | -0.2% | 147,500 |
| 2024/08/21 | 4,880 | 4,925 | 4,845 | 4,910 | -40 | -0.8% | 169,600 |
| 2024/08/20 | 4,920 | 4,970 | 4,860 | 4,950 | +100 | +2.1% | 278,100 |
| 2024/08/19 | 4,940 | 4,995 | 4,850 | 4,850 | -90 | -1.8% | 250,300 |
| 2024/08/16 | 4,615 | 4,990 | 4,600 | 4,940 | +425 | +9.4% | 593,000 |
| 2024/08/15 | 4,490 | 4,555 | 4,480 | 4,515 | +35 | +0.8% | 198,000 |
201～
250
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ＵＡＣＪ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＵＡＣＪ | 589,000円 | +4.1% | -18.7% | 2.72% | 13.33倍 | 0.92倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| 三菱マ | 252,700円 | -4.7% | -45.2% | 3.96% | 16.51倍 | 0.49倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＤＯＷＡ | 519,500円 | +2.0% | -22.0% | 3.06% | 11.46倍 | 0.78倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| ＳＷＣＣ | 807,000円 | +9.3% | +108.5% | 2.23% | 15.93倍 | 2.86倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
| ＡＲＥＨＤ | 201,500円 | -11.5% | +6.9% | 3.97% | 9.54倍 | 1.22倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
市場注目の銘柄
チャート関連のコラム
